股票概览
102.32
-1.2%
-1.24
100.01
开盘价
102.7
最高价
100.01
最低价
8,918
成交量
数据更新至: 2025-03-25
技术指标
102.91
MA5 (5日均线)
103.97
MA10 (10日均线)
106.50
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 100.01 | 102.7 | 100.01 | 102.32 | -1.2% | 8,918 | 90,633,596 |
| 2025-03-24 | 101.5 | 104.4 | 101.36 | 103.56 | +2.02% | 13,725 | 141,111,158 |
| 2025-03-21 | 103.1 | 103.88 | 101.31 | 101.51 | -1.64% | 13,209 | 134,912,509 |
| 2025-03-20 | 104.02 | 104.77 | 103.11 | 103.2 | -0.72% | 8,700 | 90,364,712 |
| 2025-03-19 | 105.71 | 105.89 | 103.64 | 103.95 | -1.84% | 11,513 | 120,183,349 |
| 2025-03-18 | 106 | 107.48 | 105.45 | 105.9 | +0.74% | 11,874 | 126,378,897 |
| 2025-03-17 | 105.75 | 106 | 104.74 | 105.12 | -0.53% | 14,281 | 150,467,577 |
| 2025-03-14 | 103.23 | 105.82 | 102.26 | 105.68 | +2.5% | 16,984 | 177,802,055 |
| 2025-03-13 | 105.28 | 105.81 | 102.23 | 103.1 | -2.17% | 17,935 | 186,124,262 |
| 2025-03-12 | 108.65 | 109.1 | 105.24 | 105.39 | -2.9% | 24,770 | 264,174,528 |
| 2025-03-11 | 107.6 | 109.72 | 107.53 | 108.54 | -0.97% | 15,580 | 168,927,253 |
| 2025-03-10 | 110.37 | 110.85 | 108.46 | 109.6 | -0.7% | 17,865 | 195,356,261 |
| 2025-03-07 | 111 | 112.38 | 109.24 | 110.37 | -1.17% | 25,527 | 282,335,866 |
| 2025-03-06 | 107.57 | 111.91 | 107.57 | 111.68 | +4.86% | 45,336 | 501,347,186 |
| 2025-03-05 | 106.67 | 108.28 | 105.78 | 106.5 | -0.47% | 20,329 | 216,757,693 |
| 2025-03-04 | 105 | 108.38 | 104.39 | 107 | +1.37% | 28,738 | 305,106,142 |
| 2025-03-03 | 107.37 | 108.33 | 104.9 | 105.55 | -1.17% | 27,624 | 294,028,032 |
| 2025-02-28 | 109.9 | 111.15 | 105.61 | 106.8 | -3.92% | 32,195 | 348,975,174 |
| 2025-02-27 | 113.09 | 114.29 | 108.5 | 111.16 | -1.71% | 43,050 | 478,045,616 |
| 2025-02-26 | 109.9 | 113.93 | 107.82 | 113.09 | +3.37% | 37,967 | 422,480,620 |
| 2025-02-25 | 106.86 | 111.6 | 106.5 | 109.4 | -0.09% | 38,212 | 416,400,433 |
| 2025-02-24 | 109.11 | 111.38 | 108.09 | 109.5 | +0.65% | 35,818 | 392,719,184 |
| 2025-02-21 | 105.79 | 109.18 | 104.65 | 108.79 | +3.48% | 35,927 | 386,340,599 |
| 2025-02-20 | 105.95 | 106.75 | 104.2 | 105.13 | -0.4% | 22,805 | 240,296,853 |
| 2025-02-19 | 101.88 | 105.74 | 101.41 | 105.55 | +4.09% | 35,998 | 376,235,980 |
| 2025-02-18 | 102.2 | 105.43 | 100.9 | 101.4 | -1.13% | 29,078 | 299,803,774 |
| 2025-02-17 | 100.66 | 103.33 | 100.66 | 102.56 | +1.89% | 22,428 | 228,666,369 |
| 2025-02-14 | 101.98 | 102.25 | 99.61 | 100.66 | -1.23% | 18,360 | 184,729,160 |
| 2025-02-13 | 104.59 | 105.19 | 101.66 | 101.91 | -2.9% | 22,940 | 236,323,450 |
| 2025-02-12 | 101.86 | 105.2 | 101.23 | 104.95 | +3.12% | 28,267 | 291,285,364 |
| 2025-02-11 | 102.64 | 103.05 | 101.23 | 101.77 | -1.27% | 16,256 | 165,689,238 |
| 2025-02-10 | 102.93 | 103.7 | 100.38 | 103.08 | +0.68% | 25,090 | 255,938,209 |
| 2025-02-07 | 102 | 103.55 | 101.01 | 102.38 | +0.39% | 27,389 | 280,034,916 |
| 2025-02-06 | 96.58 | 102.87 | 96.51 | 101.98 | +4.94% | 32,565 | 328,320,404 |
| 2025-02-05 | 98.8 | 99 | 96.3 | 97.18 | -0.63% | 20,952 | 203,890,357 |
| 2025-01-27 | 101.08 | 101.75 | 97.8 | 97.8 | -3.07% | 16,339 | 162,357,021 |
| 2025-01-24 | 100.27 | 101.68 | 99.73 | 100.9 | +0.28% | 15,674 | 158,006,755 |
| 2025-01-23 | 100.49 | 103.8 | 99.81 | 100.62 | +1.29% | 26,196 | 265,897,350 |
| 2025-01-22 | 99.76 | 100.45 | 98.03 | 99.34 | -0.75% | 13,347 | 132,099,966 |
| 2025-01-21 | 101 | 101.24 | 98.33 | 100.09 | -0.41% | 17,179 | 171,093,636 |
| 2025-01-20 | 101 | 101.8 | 99.96 | 100.5 | -0.2% | 15,965 | 160,904,874 |
| 2025-01-17 | 99.85 | 102 | 99.12 | 100.7 | +0.71% | 20,089 | 202,107,466 |
| 2025-01-16 | 100.8 | 102.94 | 99.61 | 99.99 | +0.29% | 20,560 | 207,570,642 |
| 2025-01-15 | 100.81 | 101.69 | 99.55 | 99.7 | +0.51% | 20,655 | 207,622,244 |
| 2025-01-14 | 96.28 | 99.5 | 95.6 | 99.19 | +3.34% | 19,342 | 189,811,028 |
| 2025-01-13 | 95.19 | 98.19 | 94.77 | 95.98 | +0.38% | 14,882 | 143,185,057 |
| 2025-01-10 | 96.2 | 98.5 | 95.53 | 95.62 | -0.81% | 16,242 | 157,154,385 |
| 2025-01-09 | 97.39 | 98.77 | 96.4 | 96.4 | -1.36% | 11,358 | 110,742,758 |
| 2025-01-08 | 98.28 | 98.6 | 94.45 | 97.73 | -0.93% | 17,733 | 171,943,544 |
| 2025-01-07 | 97.76 | 98.8 | 96.47 | 98.65 | +1.18% | 16,575 | 161,813,603 |
| 2025-01-06 | 97.89 | 98.94 | 97.18 | 97.5 | -0.01% | 11,443 | 111,999,717 |
| 2025-01-03 | 98.41 | 100.38 | 97.2 | 97.51 | -0.83% | 16,908 | 167,304,268 |
| 2025-01-02 | 99.43 | 101.2 | 97.28 | 98.33 | -1.67% | 19,386 | 192,981,439 |
| 2024-12-31 | 104.52 | 104.78 | 100 | 100 | -3.89% | 17,440 | 177,622,649 |
| 2024-12-30 | 104.01 | 105.25 | 102.88 | 104.05 | -0.64% | 18,320 | 190,374,212 |
| 2024-12-27 | 105 | 107.35 | 104.01 | 104.72 | +0.33% | 25,339 | 268,311,565 |
| 2024-12-26 | 103.5 | 105.35 | 103.26 | 104.38 | +0.84% | 16,146 | 168,554,724 |
| 2024-12-25 | 105.05 | 106.38 | 102.62 | 103.51 | -2.29% | 18,752 | 195,766,051 |
| 2024-12-24 | 105.97 | 106.04 | 103.44 | 105.94 | +1.87% | 17,470 | 183,134,428 |
| 2024-12-23 | 106 | 106.75 | 103.33 | 104 | -2.05% | 23,209 | 243,129,150 |
| 2024-12-20 | 104.5 | 107.79 | 104.16 | 106.18 | +1.17% | 28,465 | 302,271,254 |
| 2024-12-19 | 104.2 | 106.29 | 104.2 | 104.95 | -0.52% | 16,540 | 173,991,615 |
| 2024-12-18 | 107.49 | 107.49 | 105.4 | 105.5 | +0.07% | 13,890 | 147,627,108 |
| 2024-12-17 | 105.06 | 106.24 | 104.6 | 105.43 | +0.14% | 11,748 | 123,973,049 |
| 2024-12-16 | 107.22 | 108.07 | 104.51 | 105.28 | -2.65% | 16,887 | 178,880,404 |
| 2024-12-13 | 111.5 | 111.5 | 108.15 | 108.15 | -3.34% | 23,597 | 258,076,648 |
| 2024-12-12 | 114.5 | 114.5 | 111.01 | 111.89 | -1.58% | 17,128 | 192,226,566 |
| 2024-12-11 | 111.3 | 115.86 | 111 | 113.69 | +2.24% | 23,903 | 272,819,404 |
| 2024-12-10 | 115.1 | 116.1 | 110.66 | 111.2 | +0.81% | 22,693 | 256,633,497 |
| 2024-12-09 | 112 | 113.59 | 109.91 | 110.31 | -2.08% | 14,855 | 165,831,445 |
| 2024-12-06 | 110.02 | 112.99 | 109 | 112.65 | +1.72% | 18,053 | 201,214,965 |
| 2024-12-05 | 111.3 | 111.8 | 109.21 | 110.74 | -1.07% | 16,058 | 177,175,116 |
| 2024-12-04 | 115.8 | 116.3 | 111.59 | 111.94 | -1.91% | 22,238 | 253,740,505 |
| 2024-12-03 | 115.99 | 117 | 113.1 | 114.12 | -1.32% | 22,247 | 254,183,059 |
| 2024-12-02 | 116.57 | 116.58 | 114.2 | 115.65 | -0.29% | 23,601 | 272,248,491 |
| 2024-11-29 | 111.69 | 116.36 | 110.75 | 115.99 | +4.39% | 27,683 | 316,195,804 |
| 2024-11-28 | 110.53 | 113.79 | 109.65 | 111.11 | +0.97% | 21,837 | 244,109,449 |
| 2024-11-27 | 108.5 | 110.5 | 106.51 | 110.04 | +1.28% | 21,130 | 229,584,723 |
| 2024-11-26 | 111.91 | 113.18 | 108.58 | 108.65 | -2.84% | 17,815 | 196,984,457 |
| 2024-11-25 | 112 | 115 | 109.3 | 111.83 | -0.05% | 20,451 | 228,836,888 |
| 2024-11-22 | 114.87 | 117.37 | 110.71 | 111.89 | -2.37% | 25,932 | 297,788,764 |
| 2024-11-21 | 114 | 117.35 | 113.6 | 114.61 | -0.17% | 20,666 | 238,506,682 |
| 2024-11-20 | 114.6 | 116.65 | 113 | 114.8 | +0.13% | 22,088 | 254,473,489 |
| 2024-11-19 | 109.82 | 115 | 109.35 | 114.65 | +5.01% | 26,581 | 298,634,066 |
| 2024-11-18 | 108.54 | 112.49 | 107.35 | 109.18 | +0.59% | 26,395 | 289,830,616 |
| 2024-11-15 | 114.19 | 115.5 | 108.41 | 108.54 | -5.23% | 27,767 | 311,116,058 |
| 2024-11-14 | 117 | 119.95 | 114.01 | 114.53 | -3.15% | 26,217 | 306,297,064 |
| 2024-11-13 | 117.07 | 120.37 | 116.49 | 118.25 | +0.19% | 30,296 | 358,388,844 |
| 2024-11-12 | 122 | 123.64 | 117.01 | 118.02 | -4.05% | 44,659 | 535,693,738 |
| 2024-11-11 | 117.9 | 124.6 | 117.27 | 123 | +6.33% | 63,716 | 775,550,483 |
| 2024-11-08 | 117.2 | 122.7 | 115.38 | 115.68 | +2.74% | 57,281 | 679,613,786 |
| 2024-11-07 | 107.6 | 112.68 | 107.3 | 112.6 | +3.91% | 31,785 | 350,400,711 |
| 2024-11-06 | 109.16 | 112.5 | 107 | 108.36 | -0.68% | 43,012 | 470,512,182 |
| 2024-11-05 | 104.51 | 109.1 | 104.02 | 109.1 | +3.93% | 39,281 | 421,989,217 |
| 2024-11-04 | 102.5 | 106.25 | 101.88 | 104.97 | +2.49% | 21,839 | 227,767,316 |
| 2024-11-01 | 105.25 | 106.66 | 102.4 | 102.42 | -3.93% | 28,921 | 300,525,399 |
| 2024-10-31 | 105.32 | 107.79 | 103.8 | 106.61 | +2.01% | 33,640 | 355,941,149 |
| 2024-10-30 | 104.93 | 106.8 | 103.6 | 104.51 | -0.94% | 20,408 | 214,298,581 |
| 2024-10-29 | 106.99 | 109 | 105.36 | 105.5 | -2.31% | 25,404 | 272,275,799 |
| 2024-10-28 | 109.07 | 109.2 | 106.75 | 108 | -0.98% | 22,728 | 244,901,749 |
| 2024-10-25 | 108.05 | 111.15 | 106.7 | 109.07 | +1.35% | 31,824 | 346,226,032 |
| 2024-10-24 | 108.07 | 109.59 | 106.7 | 107.62 | -1.19% | 22,663 | 245,003,778 |
| 2024-10-23 | 110.02 | 111.88 | 107.91 | 108.92 | -2.05% | 31,493 | 346,795,604 |
| 2024-10-22 | 114.5 | 115 | 109.73 | 111.2 | -4.08% | 33,523 | 374,541,394 |
| 2024-10-21 | 115.44 | 122.49 | 111.11 | 115.93 | +2.22% | 53,283 | 624,250,676 |
| 2024-10-18 | 104.6 | 121.49 | 104.06 | 113.41 | +8.09% | 48,492 | 542,103,668 |
| 2024-10-17 | 108.45 | 109.75 | 104.82 | 104.92 | -2.49% | 23,301 | 248,696,978 |
| 2024-10-16 | 108.12 | 111.75 | 107.2 | 107.6 | -4.02% | 19,232 | 209,092,861 |
| 2024-10-15 | 115.98 | 117.96 | 111.95 | 112.11 | -3.56% | 24,947 | 287,863,412 |
| 2024-10-14 | 118.86 | 118.86 | 108.5 | 116.25 | +1.71% | 29,132 | 330,262,397 |
| 2024-10-11 | 121.21 | 122.51 | 110 | 114.3 | -6.23% | 31,086 | 359,287,039 |
| 2024-10-10 | 131 | 131.3 | 116.66 | 121.89 | -4% | 46,006 | 565,820,570 |
| 2024-10-09 | 126.6 | 139.99 | 120.21 | 126.97 | +0.3% | 69,287 | 906,475,616 |
| 2024-10-08 | 126.59 | 126.59 | 120.12 | 126.59 | +20% | 52,979 | 667,281,306 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：